BSOFT
Birlasoft Limited
Historical option data for BSOFT
07 Jan 2025 04:12 PM IST
BSOFT 30JAN2025 590 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.22
Vega: 0.41
Theta: -0.33
Gamma: 0.01
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
7 Jan | 547.50 | 5.7 | -0.15 | 33.51 | 491 | -98 | 163 | |||
6 Jan | 545.25 | 5.85 | -0.60 | 34.18 | 600 | -37 | 264 | |||
3 Jan | 552.15 | 6.45 | -3.95 | 30.09 | 378 | 74 | 298 | |||
2 Jan | 564.35 | 10.4 | -0.60 | 29.00 | 525 | 28 | 222 | |||
1 Jan | 563.05 | 11 | 1.15 | 30.91 | 224 | 39 | 193 | |||
31 Dec | 560.35 | 9.85 | -4.95 | 30.52 | 358 | 16 | 155 | |||
30 Dec | 574.45 | 14.8 | 0.25 | 27.44 | 190 | 16 | 137 | |||
27 Dec | 576.05 | 14.55 | 1.55 | 26.80 | 264 | 24 | 121 | |||
26 Dec | 570.25 | 13 | -4.10 | 27.49 | 123 | 28 | 97 | |||
24 Dec | 579.70 | 17.1 | -2.45 | 25.79 | 62 | -4 | 70 | |||
23 Dec | 573.70 | 19.55 | 2.45 | 32.98 | 72 | 65 | 75 | |||
20 Dec | 577.00 | 17.1 | -9.90 | 28.36 | 19 | 7 | 8 | |||
19 Dec | 589.65 | 27 | -18.95 | 28.85 | 2 | 1 | 1 | |||
18 Dec | 601.35 | 45.95 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 608.00 | 45.95 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 604.60 | 45.95 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 603.35 | 45.95 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
12 Dec | 609.60 | 45.95 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 613.35 | 45.95 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 608.10 | 45.95 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 608.65 | 45.95 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 603.75 | 45.95 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 601.45 | 45.95 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 597.50 | 45.95 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 590.65 | 45.95 | - | 0 | 0 | 0 |
For Birlasoft Limited - strike price 590 expiring on 30JAN2025
Delta for 590 CE is 0.22
Historical price for 590 CE is as follows
On 7 Jan BSOFT was trading at 547.50. The strike last trading price was 5.7, which was -0.15 lower than the previous day. The implied volatity was 33.51, the open interest changed by -98 which decreased total open position to 163
On 6 Jan BSOFT was trading at 545.25. The strike last trading price was 5.85, which was -0.60 lower than the previous day. The implied volatity was 34.18, the open interest changed by -37 which decreased total open position to 264
On 3 Jan BSOFT was trading at 552.15. The strike last trading price was 6.45, which was -3.95 lower than the previous day. The implied volatity was 30.09, the open interest changed by 74 which increased total open position to 298
On 2 Jan BSOFT was trading at 564.35. The strike last trading price was 10.4, which was -0.60 lower than the previous day. The implied volatity was 29.00, the open interest changed by 28 which increased total open position to 222
On 1 Jan BSOFT was trading at 563.05. The strike last trading price was 11, which was 1.15 higher than the previous day. The implied volatity was 30.91, the open interest changed by 39 which increased total open position to 193
On 31 Dec BSOFT was trading at 560.35. The strike last trading price was 9.85, which was -4.95 lower than the previous day. The implied volatity was 30.52, the open interest changed by 16 which increased total open position to 155
On 30 Dec BSOFT was trading at 574.45. The strike last trading price was 14.8, which was 0.25 higher than the previous day. The implied volatity was 27.44, the open interest changed by 16 which increased total open position to 137
On 27 Dec BSOFT was trading at 576.05. The strike last trading price was 14.55, which was 1.55 higher than the previous day. The implied volatity was 26.80, the open interest changed by 24 which increased total open position to 121
On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 13, which was -4.10 lower than the previous day. The implied volatity was 27.49, the open interest changed by 28 which increased total open position to 97
On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 17.1, which was -2.45 lower than the previous day. The implied volatity was 25.79, the open interest changed by -4 which decreased total open position to 70
On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 19.55, which was 2.45 higher than the previous day. The implied volatity was 32.98, the open interest changed by 65 which increased total open position to 75
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 17.1, which was -9.90 lower than the previous day. The implied volatity was 28.36, the open interest changed by 7 which increased total open position to 8
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 27, which was -18.95 lower than the previous day. The implied volatity was 28.85, the open interest changed by 1 which increased total open position to 1
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 45.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
BSOFT 30JAN2025 590 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.73
Vega: 0.45
Theta: -0.28
Gamma: 0.01
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
7 Jan | 547.50 | 47.05 | 1.40 | 40.55 | 1 | 0 | 62 |
6 Jan | 545.25 | 45.65 | 3.80 | 33.25 | 8 | -2 | 62 |
3 Jan | 552.15 | 41.85 | 10.45 | 34.15 | 9 | -5 | 65 |
2 Jan | 564.35 | 31.4 | -5.40 | 31.99 | 40 | 6 | 70 |
1 Jan | 563.05 | 36.8 | 1.80 | 37.96 | 1 | 0 | 0 |
31 Dec | 560.35 | 35 | 10.50 | 30.40 | 45 | 5 | 65 |
30 Dec | 574.45 | 24.5 | -0.40 | 29.98 | 83 | 22 | 60 |
27 Dec | 576.05 | 24.9 | -4.20 | 28.06 | 21 | 7 | 39 |
26 Dec | 570.25 | 29.1 | 3.30 | 29.15 | 8 | 4 | 33 |
24 Dec | 579.70 | 25.8 | -9.20 | 32.17 | 27 | 3 | 30 |
23 Dec | 573.70 | 35 | 5.00 | 39.40 | 19 | -1 | 27 |
20 Dec | 577.00 | 30 | 10.30 | 31.63 | 30 | 4 | 28 |
19 Dec | 589.65 | 19.7 | 4.15 | 29.43 | 20 | 11 | 25 |
18 Dec | 601.35 | 15.55 | 2.55 | 28.44 | 11 | 8 | 14 |
17 Dec | 608.00 | 13 | -0.60 | 28.47 | 4 | 3 | 5 |
16 Dec | 604.60 | 13.6 | 0.00 | 0.00 | 0 | 1 | 0 |
13 Dec | 603.35 | 13.6 | -1.15 | 26.41 | 2 | 0 | 1 |
12 Dec | 609.60 | 14.75 | 0.00 | 0.00 | 0 | 0 | 0 |
11 Dec | 613.35 | 14.75 | 0.00 | 0.00 | 0 | 1 | 0 |
10 Dec | 608.10 | 14.75 | -22.65 | 29.28 | 1 | 0 | 0 |
9 Dec | 608.65 | 37.4 | 0.00 | 3.40 | 0 | 0 | 0 |
4 Dec | 603.75 | 37.4 | 0.00 | 3.08 | 0 | 0 | 0 |
3 Dec | 601.45 | 37.4 | 0.00 | 2.72 | 0 | 0 | 0 |
2 Dec | 597.50 | 37.4 | 0.00 | 2.05 | 0 | 0 | 0 |
29 Nov | 590.65 | 37.4 | 1.34 | 0 | 0 | 0 |
For Birlasoft Limited - strike price 590 expiring on 30JAN2025
Delta for 590 PE is -0.73
Historical price for 590 PE is as follows
On 7 Jan BSOFT was trading at 547.50. The strike last trading price was 47.05, which was 1.40 higher than the previous day. The implied volatity was 40.55, the open interest changed by 0 which decreased total open position to 62
On 6 Jan BSOFT was trading at 545.25. The strike last trading price was 45.65, which was 3.80 higher than the previous day. The implied volatity was 33.25, the open interest changed by -2 which decreased total open position to 62
On 3 Jan BSOFT was trading at 552.15. The strike last trading price was 41.85, which was 10.45 higher than the previous day. The implied volatity was 34.15, the open interest changed by -5 which decreased total open position to 65
On 2 Jan BSOFT was trading at 564.35. The strike last trading price was 31.4, which was -5.40 lower than the previous day. The implied volatity was 31.99, the open interest changed by 6 which increased total open position to 70
On 1 Jan BSOFT was trading at 563.05. The strike last trading price was 36.8, which was 1.80 higher than the previous day. The implied volatity was 37.96, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BSOFT was trading at 560.35. The strike last trading price was 35, which was 10.50 higher than the previous day. The implied volatity was 30.40, the open interest changed by 5 which increased total open position to 65
On 30 Dec BSOFT was trading at 574.45. The strike last trading price was 24.5, which was -0.40 lower than the previous day. The implied volatity was 29.98, the open interest changed by 22 which increased total open position to 60
On 27 Dec BSOFT was trading at 576.05. The strike last trading price was 24.9, which was -4.20 lower than the previous day. The implied volatity was 28.06, the open interest changed by 7 which increased total open position to 39
On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 29.1, which was 3.30 higher than the previous day. The implied volatity was 29.15, the open interest changed by 4 which increased total open position to 33
On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 25.8, which was -9.20 lower than the previous day. The implied volatity was 32.17, the open interest changed by 3 which increased total open position to 30
On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 35, which was 5.00 higher than the previous day. The implied volatity was 39.40, the open interest changed by -1 which decreased total open position to 27
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 30, which was 10.30 higher than the previous day. The implied volatity was 31.63, the open interest changed by 4 which increased total open position to 28
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 19.7, which was 4.15 higher than the previous day. The implied volatity was 29.43, the open interest changed by 11 which increased total open position to 25
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 15.55, which was 2.55 higher than the previous day. The implied volatity was 28.44, the open interest changed by 8 which increased total open position to 14
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 13, which was -0.60 lower than the previous day. The implied volatity was 28.47, the open interest changed by 3 which increased total open position to 5
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 13.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 13.6, which was -1.15 lower than the previous day. The implied volatity was 26.41, the open interest changed by 0 which decreased total open position to 1
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 14.75, which was -22.65 lower than the previous day. The implied volatity was 29.28, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 37.4, which was 0.00 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 37.4, which was 0.00 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 37.4, which was 0.00 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 37.4, which was 0.00 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 37.4, which was lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0